Unimot S.A. (WSE:UNT)
Poland · Delayed Price · Currency is PLN 144.40
-0.60 (-0.41%)
Sep 12, 2025, 3:45 PM CET
Unimot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 147.00 | 148.00 | 146.40 | 147.80 | 147.80 | 1.93% | 2,003 |
| Sep 11, 2025 | 141.00 | 145.00 | 140.60 | 145.00 | 145.00 | 3.42% | 4,757 |
| Sep 10, 2025 | 140.40 | 141.60 | 138.00 | 140.20 | 140.20 | -0.43% | 3,534 |
| Sep 9, 2025 | 140.00 | 141.00 | 140.00 | 140.80 | 140.80 | 0.28% | 1,316 |
| Sep 8, 2025 | 139.80 | 140.60 | 139.00 | 140.40 | 140.40 | 0.72% | 5,400 |
| Sep 5, 2025 | 139.80 | 140.00 | 138.40 | 139.40 | 139.40 | 0.14% | 1,343 |
| Sep 4, 2025 | 139.80 | 140.40 | 138.40 | 139.20 | 139.20 | 0.14% | 1,010 |
| Sep 3, 2025 | 140.00 | 141.00 | 138.80 | 139.00 | 139.00 | -0.71% | 2,294 |
| Sep 2, 2025 | 140.80 | 140.80 | 138.00 | 140.00 | 140.00 | - | 955 |
| Sep 1, 2025 | 140.00 | 140.60 | 137.60 | 140.00 | 140.00 | 0.43% | 1,453 |
| Aug 29, 2025 | 140.60 | 144.60 | 138.80 | 139.40 | 139.40 | -0.85% | 1,571 |
| Aug 28, 2025 | 139.60 | 141.00 | 139.60 | 140.60 | 140.60 | -0.57% | 755 |
| Aug 27, 2025 | 143.20 | 143.20 | 139.20 | 141.40 | 141.40 | 0.57% | 1,740 |
| Aug 26, 2025 | 139.20 | 140.60 | 138.00 | 140.60 | 140.60 | 0.86% | 2,230 |
| Aug 25, 2025 | 141.00 | 141.60 | 137.40 | 139.40 | 139.40 | -1.55% | 2,336 |
| Aug 22, 2025 | 144.80 | 145.00 | 140.20 | 141.60 | 141.60 | -2.21% | 2,714 |
| Aug 21, 2025 | 143.00 | 144.80 | 142.00 | 144.80 | 144.80 | 1.26% | 597 |
| Aug 20, 2025 | 145.40 | 145.40 | 142.00 | 143.00 | 143.00 | -1.65% | 1,801 |
| Aug 19, 2025 | 146.80 | 146.80 | 143.20 | 145.40 | 145.40 | -0.95% | 970 |
| Aug 18, 2025 | 145.00 | 147.20 | 143.40 | 146.80 | 146.80 | -0.14% | 3,132 |
| Aug 14, 2025 | 147.40 | 147.40 | 144.20 | 147.00 | 147.00 | -0.27% | 572 |
| Aug 13, 2025 | 145.80 | 147.40 | 144.80 | 147.40 | 147.40 | 0.41% | 1,481 |
| Aug 12, 2025 | 145.60 | 147.60 | 144.80 | 146.80 | 146.80 | 1.24% | 578 |
| Aug 11, 2025 | 143.00 | 145.80 | 141.60 | 145.00 | 145.00 | - | 3,413 |
| Aug 8, 2025 | 144.60 | 145.00 | 143.00 | 145.00 | 145.00 | -2.55% | 2,029 |
| Aug 7, 2025 | 149.00 | 149.40 | 146.00 | 148.80 | 148.80 | -0.13% | 1,440 |
| Aug 6, 2025 | 149.20 | 149.80 | 146.40 | 149.00 | 149.00 | 0.13% | 728 |
| Aug 5, 2025 | 149.80 | 150.00 | 146.80 | 148.80 | 148.80 | -0.27% | 787 |
| Aug 4, 2025 | 146.20 | 149.20 | 146.20 | 149.20 | 149.20 | 2.19% | 941 |
| Aug 1, 2025 | 151.20 | 151.20 | 146.00 | 146.00 | 146.00 | -3.31% | 2,210 |
| Jul 31, 2025 | 152.60 | 152.60 | 150.00 | 151.00 | 151.00 | -1.18% | 766 |
| Jul 30, 2025 | 153.60 | 153.60 | 149.00 | 152.80 | 152.80 | 0.66% | 3,342 |
| Jul 29, 2025 | 150.00 | 151.80 | 147.60 | 151.80 | 151.80 | 0.53% | 2,867 |
| Jul 28, 2025 | 152.60 | 153.80 | 146.20 | 151.00 | 151.00 | -1.05% | 8,194 |
| Jul 25, 2025 | 154.80 | 155.00 | 149.20 | 152.60 | 152.60 | -0.52% | 10,674 |
| Jul 24, 2025 | 140.60 | 154.60 | 140.60 | 153.40 | 153.40 | 9.10% | 24,339 |
| Jul 23, 2025 | 140.00 | 140.80 | 139.20 | 140.60 | 140.60 | 1.88% | 495 |
| Jul 22, 2025 | 139.80 | 140.80 | 137.00 | 138.00 | 138.00 | -0.72% | 2,298 |
| Jul 21, 2025 | 136.60 | 139.80 | 136.00 | 139.00 | 139.00 | 1.76% | 1,348 |
| Jul 18, 2025 | 135.40 | 136.60 | 135.20 | 136.60 | 136.60 | 0.15% | 1,476 |
| Jul 17, 2025 | 135.20 | 136.60 | 134.20 | 136.40 | 136.40 | 0.29% | 2,295 |
| Jul 16, 2025 | 136.20 | 137.60 | 134.20 | 136.00 | 136.00 | -1.31% | 3,201 |
| Jul 15, 2025 | 140.20 | 141.40 | 137.80 | 137.80 | 137.80 | -1.57% | 1,828 |
| Jul 14, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.85% | 1,390 |
| Jul 11, 2025 | 141.60 | 141.60 | 140.00 | 141.20 | 141.20 | -0.28% | 635 |
| Jul 10, 2025 | 142.20 | 142.80 | 140.00 | 141.60 | 141.60 | -0.14% | 1,175 |
| Jul 9, 2025 | 142.00 | 142.00 | 141.60 | 141.80 | 141.80 | -0.14% | 877 |
| Jul 8, 2025 | 141.40 | 142.00 | 141.40 | 142.00 | 142.00 | 0.42% | 734 |
| Jul 7, 2025 | 143.00 | 143.00 | 141.20 | 141.40 | 141.40 | -1.39% | 2,899 |
| Jul 4, 2025 | 143.60 | 143.80 | 142.40 | 143.40 | 143.40 | -0.42% | 311 |